日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

武蔵精密工業(7220)の株価時系列情報

武蔵精密工業(7220)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/03/19 2,850 2,850 2,687 2,687 727,700
2026/03/18 2,881 2,939 2,865 2,923 539,600
2026/03/17 2,876 2,925 2,804 2,838 650,000
2026/03/16 2,850 2,929 2,767 2,826 1,134,600
2026/03/13 2,770 2,940 2,725 2,889 924,500
2026/03/12 2,941 2,960 2,843 2,848 706,400
2026/03/11 2,890 3,010 2,873 2,971 1,143,300
2026/03/10 2,652 2,773 2,639 2,740 933,900
2026/03/09 2,686 2,715 2,455 2,620 1,800,700
2026/03/06 2,799 2,919 2,711 2,836 1,153,700
2026/03/05 2,840 2,848 2,663 2,814 1,324,200
2026/03/04 2,820 2,929 2,675 2,790 2,279,400
2026/03/03 3,095 3,250 2,995 3,040 1,519,300
2026/03/02 2,969 3,165 2,918 3,095 1,468,700
2026/02/27 2,900 3,175 2,798 3,125 2,666,900
2026/02/26 2,750 2,928 2,723 2,869 1,670,000
2026/02/25 2,500 2,805 2,472 2,750 2,194,400
2026/02/24 2,360 2,532 2,340 2,498 1,506,700
2026/02/20 2,421 2,438 2,365 2,370 593,600
2026/02/19 2,400 2,472 2,378 2,451 948,000
2026/02/18 2,400 2,461 2,373 2,398 653,900
2026/02/17 2,261 2,434 2,260 2,400 1,052,100
2026/02/16 2,232 2,342 2,210 2,286 1,275,700
2026/02/13 2,386 2,416 2,228 2,228 1,967,600
2026/02/12 2,540 2,543 2,391 2,436 1,915,000
2026/02/10 2,515 2,650 2,498 2,567 2,176,700
2026/02/09 2,566 2,658 2,492 2,509 4,980,400
2026/02/06 2,863 2,950 2,818 2,941 712,200
2026/02/05 2,935 2,995 2,882 2,899 692,100
2026/02/04 2,772 2,971 2,768 2,940 1,218,300
2026/02/03 2,689 2,802 2,677 2,786 1,096,900
2026/02/02 2,719 2,768 2,613 2,639 749,300
2026/01/30 2,634 2,729 2,626 2,715 489,600
2026/01/29 2,621 2,652 2,595 2,644 439,500
2026/01/28 2,679 2,689 2,610 2,645 571,300
2026/01/27 2,710 2,725 2,673 2,724 649,500
2026/01/26 2,746 2,818 2,706 2,760 821,900
2026/01/23 2,872 2,874 2,796 2,796 827,400
2026/01/22 2,813 2,895 2,773 2,888 853,200
2026/01/21 2,651 2,823 2,617 2,807 1,020,800
2026/01/20 2,825 2,908 2,735 2,735 1,095,300
2026/01/19 2,771 2,852 2,731 2,834 692,900
2026/01/16 2,759 2,807 2,728 2,771 581,100
2026/01/15 2,720 2,779 2,712 2,747 560,300
2026/01/14 2,685 2,765 2,663 2,710 736,300
2026/01/13 2,734 2,783 2,681 2,687 591,600
2026/01/09 2,639 2,668 2,620 2,664 431,100
2026/01/08 2,657 2,677 2,585 2,618 551,600
2026/01/07 2,605 2,698 2,566 2,681 671,900
2026/01/06 2,621 2,649 2,593 2,623 771,200
2026/01/05 2,560 2,610 2,547 2,592 947,300

このページの先頭へ